Immorente Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	92.30	92.30	91.89	92.00	92.00	-0.43%	4,911
Aug 10, 2026	92.00	92.40	91.90	92.40	92.40	0.56%	5,556
Aug 7, 2026	91.40	92.50	91.15	91.89	91.89	0.85%	5,096
Aug 6, 2026	91.40	91.50	90.83	91.12	91.12	-0.07%	1,893
Aug 5, 2026	91.00	91.20	90.74	91.18	91.18	0.20%	641
Aug 4, 2026	90.89	91.00	90.71	91.00	91.00	0.26%	4,483
Aug 3, 2026	90.99	91.00	90.76	90.76	90.76	0.18%	878
Jul 31, 2026	90.77	90.77	90.60	90.60	90.60	-0.17%	2,652
Jul 29, 2026	90.77	90.77	90.66	90.75	90.75	-0.02%	432
Jul 28, 2026	90.88	90.88	90.76	90.77	90.77	0.34%	780
Jul 27, 2026	91.00	91.00	90.45	90.46	90.46	-0.47%	1,341
Jul 24, 2026	90.89	90.89	90.40	90.89	90.89	-	561
Jul 23, 2026	90.95	90.95	90.31	90.89	90.89	-0.01%	455
Jul 22, 2026	90.95	90.95	90.31	90.90	90.90	-0.05%	380
Jul 21, 2026	90.90	90.95	90.21	90.95	90.95	0.83%	3,586
Jul 20, 2026	90.94	90.94	90.20	90.20	90.20	-0.44%	413
Jul 17, 2026	90.80	90.80	90.01	90.60	90.60	-0.11%	322
Jul 16, 2026	90.50	91.00	90.50	90.70	90.70	0.22%	704
Jul 15, 2026	90.06	91.00	90.06	90.50	90.50	-0.09%	4,059
Jul 14, 2026	90.02	90.75	90.02	90.58	90.58	-0.13%	2,189
Jul 13, 2026	90.31	90.79	90.20	90.70	90.70	-0.22%	2,836
Jul 10, 2026	90.80	91.00	90.30	90.90	90.90	0.12%	626
Jul 9, 2026	90.20	91.00	90.20	90.79	90.79	0.70%	732
Jul 8, 2026	91.00	91.00	90.16	90.16	90.16	-0.70%	186
Jul 7, 2026	90.65	90.80	90.11	90.80	90.80	-0.43%	864
Jul 6, 2026	91.49	91.50	90.60	91.19	91.19	0.76%	1,376
Jul 3, 2026	91.60	91.60	90.00	90.50	90.50	-0.55%	22,143
Jul 2, 2026	91.72	91.72	90.00	91.00	91.00	1.11%	734
Jul 1, 2026	89.41	91.73	89.40	90.00	90.00	1.01%	578
Jun 30, 2026	90.50	91.74	89.01	89.10	89.10	-1.55%	6,051
Jun 29, 2026	90.50	90.50	89.60	90.50	90.50	-0.55%	5,737
Jun 26, 2026	90.07	91.00	90.07	91.00	91.00	-	985
Jun 25, 2026	90.07	91.00	90.07	91.00	91.00	-	767
Jun 24, 2026	91.30	91.79	90.01	91.00	91.00	1.79%	568
Jun 23, 2026	92.00	92.00	91.21	91.90	89.40	-0.11%	600
Jun 22, 2026	92.00	92.00	91.18	92.00	89.50	0.22%	688
Jun 19, 2026	91.79	91.80	91.02	91.80	89.30	0.01%	992
Jun 18, 2026	91.01	91.98	91.01	91.79	89.29	-0.23%	344
Jun 16, 2026	90.40	92.00	90.40	92.00	89.50	-	316
Jun 15, 2026	92.40	92.40	90.12	92.00	89.50	0.44%	1,537
Jun 12, 2026	91.79	91.79	90.05	91.60	89.11	0.99%	2,327
Jun 11, 2026	90.00	92.50	89.50	90.70	88.23	1.00%	9,444
Jun 10, 2026	89.96	89.96	89.80	89.80	87.36	-0.18%	2,875
Jun 9, 2026	89.99	89.99	89.96	89.96	87.51	-0.03%	2,948
Jun 8, 2026	89.98	89.99	89.50	89.99	87.54	-	3,924
Jun 5, 2026	90.00	90.00	89.60	89.99	87.54	-0.01%	1,524
Jun 4, 2026	89.97	90.00	89.80	90.00	87.55	0.04%	540
Jun 3, 2026	89.94	89.99	89.90	89.96	87.51	0.02%	786
Jun 2, 2026	90.00	90.00	89.00	89.94	87.49	-0.07%	6,104
Jun 1, 2026	90.00	90.00	89.90	90.00	87.55	-	5,210